ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SPDR S&P 500 ETF Trust (NY:SPY)

660.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 666.82 668.71 657.11 660.64 110,495,128 -4.53(-0.68%)
Oct 15, 2025 666.82 670.23 658.93 665.17 81,696,752 +2.94(+0.44%)
Oct 14, 2025 657.17 665.83 653.17 662.23 88,730,288 -0.81(-0.12%)
Oct 13, 2025 660.65 665.13 659.77 663.04 79,540,408 +10.02(+1.53%)
Oct 10, 2025 672.13 673.95 652.84 653.02 161,133,760 -18.14(-2.70%)
Oct 09, 2025 673.53 673.94 669.21 671.16 66,470,348 -1.95(-0.29%)
Oct 08, 2025 670.25 673.21 673.11 60,665,204 +3.99(+0.60%)
Oct 07, 2025 672.54 672.99 667.67 669.12 71,963,632 -2.49(-0.37%)
Oct 06, 2025 671.62 672.51 669.46 671.61 54,599,840 +2.40(+0.36%)
Oct 03, 2025 669.99 672.67 668.16 669.21 70,495,008 -0.01(-0.00%)
Oct 02, 2025 670.45 670.57 666.78 669.22 56,993,952 +0.77(+0.12%)
Oct 01, 2025 663.17 669.37 663.06 668.45 72,494,632 +2.27(+0.34%)
Sep 30, 2025 662.93 666.65 661.61 666.18 94,583,904 +2.50(+0.38%)
Sep 29, 2025 664.36 665.28 661.86 663.68 73,455,912 +1.86(+0.28%)
Sep 26, 2025 659.51 662.37 657.88 661.82 69,179,264 +3.77(+0.57%)
Sep 25, 2025 657.94 659.41 654.40 658.05 89,550,952 -3.05(-0.46%)
Sep 24, 2025 664.51 664.61 659.67 661.10 68,052,760 -2.11(-0.32%)
Sep 23, 2025 666.72 667.34 661.98 663.21 81,696,152 -3.63(-0.54%)
Sep 22, 2025 662.20 667.29 662.17 666.84 69,424,544 +3.14(+0.47%)
Sep 19, 2025 662.33 664.55 660.37 663.70 99,920,664 +3.27(+0.50%)
Sep 18, 2025 660.06 663.05 658.45 660.43 90,653,296 +3.07(+0.47%)
Sep 17, 2025 658.18 659.89 652.49 657.36 102,183,496 -0.82(-0.12%)
Sep 16, 2025 659.64 659.95 657.39 658.17 61,325,476 -0.91(-0.14%)
Sep 15, 2025 657.82 659.21 657.52 659.08 63,930,072 +3.49(+0.53%)
Sep 12, 2025 655.78 657.29 655.08 655.59 73,164,008 -0.22(-0.03%)
Sep 11, 2025 652.37 656.51 651.78 655.81 70,859,768 +5.40(+0.83%)
Sep 10, 2025 651.81 652.74 648.83 650.41 78,491,904 +1.88(+0.29%)
Sep 09, 2025 647.18 649.06 645.43 648.53 66,186,196 +1.50(+0.23%)
Sep 08, 2025 646.83 648.04 645.44 647.04 63,280,180 +1.58(+0.25%)
Sep 05, 2025 649.68 650.41 641.55 645.45 85,415,376 -1.87(-0.29%)
Sep 04, 2025 642.64 647.36 641.73 647.33 65,364,832 +5.37(+0.84%)
Sep 03, 2025 640.89 642.43 638.69 641.96 70,996,744 +3.46(+0.54%)
Sep 02, 2025 635.74 638.72 633.16 638.50 82,156,504 -4.77(-0.74%)
Aug 29, 2025 645.68 646.05 641.36 643.27 74,728,808 -3.86(-0.60%)
Aug 28, 2025 645.45 647.68 643.56 647.13 61,699,740 +2.28(+0.35%)
Aug 27, 2025 642.79 645.58 642.64 644.84 48,591,704 +1.47(+0.23%)
Aug 26, 2025 640.42 643.73 639.80 643.38 51,694,676 +2.68(+0.42%)
Aug 25, 2025 642.26 643.51 640.57 640.69 51,371,260 -2.83(-0.44%)
Aug 22, 2025 636.00 644.71 635.49 643.53 84,316,336 +9.73(+1.54%)
Aug 21, 2025 634.52 636.21 632.06 633.79 54,921,100 -2.55(-0.40%)
Aug 20, 2025 637.63 637.89 631.20 636.35 89,114,600 -1.70(-0.27%)
Aug 19, 2025 641.34 642.32 636.72 638.04 69,855,744 -3.48(-0.54%)
Aug 18, 2025 641.08 642.22 640.40 641.52 44,076,348 -0.14(-0.02%)
Aug 15, 2025 644.20 644.30 640.74 641.66 68,794,344 -1.51(-0.23%)
Aug 14, 2025 641.01 643.84 640.56 643.17 59,467,220 +0.06(+0.01%)
Aug 13, 2025 643.13 644.40 640.90 643.11 60,234,704 +2.19(+0.34%)
Aug 12, 2025 636.52 641.07 635.03 640.91 64,935,564 +6.75(+1.06%)
Aug 11, 2025 635.70 637.18 632.90 634.16 58,829,512 -1.26(-0.20%)
Aug 08, 2025 632.31 635.88 631.99 635.42 64,291,388 +4.92(+0.78%)
Aug 07, 2025 634.48 635.22 627.37 630.50 74,786,776 -0.53(-0.08%)
Aug 06, 2025 627.31 631.69 626.39 631.03 64,500,804 +4.80(+0.77%)
Aug 05, 2025 630.04 630.86 625.31 626.23 68,186,936 -3.19(-0.51%)
Aug 04, 2025 623.94 629.47 623.85 629.42 73,377,208 +9.42(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.